Fidelity Advisor Global Commodity Stk I (FFGIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 13 jun 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 12 jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 11 jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 10 jun 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 07 jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 06 jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 05 jun 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 04 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 03 jun 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 31 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 30 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 29 may 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 28 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 24 may 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 23 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 22 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 21 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 20 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 17 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 16 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 15 may 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 14 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 13 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 10 may 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 09 may 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 07 may 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 06 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 03 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 02 may 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 01 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 30 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 29 abr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 26 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 25 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 24 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 23 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 22 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 19 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 18 abr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 17 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 16 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 15 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 11 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 10 abr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 09 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 08 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 05 abr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 04 abr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 03 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 02 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 01 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 28 mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 27 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 26 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 25 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 22 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 21 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 20 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 19 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 18 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 15 mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 14 mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 13 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 12 mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 11 mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 08 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 07 mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 06 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 05 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 04 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 01 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 29 feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 28 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 27 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 26 feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 23 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 22 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 21 feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 20 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 16 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 14 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 13 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 12 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 09 feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 08 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 07 feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 06 feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 05 feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 02 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 01 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 31 ene 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 30 ene 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 29 ene 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 26 ene 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 25 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.